13,555$
-0,17%
Echtzeit-Aktienkurs Boston Omaha Corp.
Bid:
Ask:
Aktienkurse zur Boston Omaha Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 13,54 | 13,75 | 13,53 | 13,62 | 0,33% | - |
| 11.12.2025 | 13,36 | 13,61 | 13,32 | 13,58 | 1,67% | - |
| 10.12.2025 | 13,31 | 13,44 | 13,22 | 13,35 | 0,69% | - |
| 09.12.2025 | 13,26 | 13,31 | 13,17 | 13,26 | -0,42% | - |
| 08.12.2025 | 13,45 | 13,53 | 13,32 | 13,32 | -1,49% | - |
| 05.12.2025 | 13,44 | 13,56 | 13,31 | 13,52 | 0,58% | - |
| 04.12.2025 | 13,31 | 13,45 | 13,17 | 13,44 | 1,49% | - |
| 03.12.2025 | 12,67 | 13,25 | 12,67 | 13,25 | 4,37% | - |
| 02.12.2025 | 12,76 | 12,80 | 12,64 | 12,69 | 0,05% | - |
| 01.12.2025 | 12,36 | 12,86 | 12,36 | 12,68 | 2,35% | - |
| 28.11.2025 | 12,39 | 12,44 | 12,21 | 12,39 | -0,02% | - |
| 26.11.2025 | 12,38 | 12,45 | 12,28 | 12,40 | 0,21% | - |
| 25.11.2025 | 12,21 | 12,50 | 12,19 | 12,37 | 0,73% | - |
| 24.11.2025 | 12,54 | 12,54 | 12,28 | 12,28 | -1,82% | - |
| 21.11.2025 | 12,30 | 12,62 | 12,25 | 12,51 | 2,77% | - |
| 20.11.2025 | 12,42 | 12,44 | 12,16 | 12,17 | -1,06% | - |
| 19.11.2025 | 12,62 | 12,66 | 12,24 | 12,30 | -2,57% | - |
| 18.11.2025 | 12,61 | 12,70 | 12,48 | 12,63 | -0,85% | - |
| 17.11.2025 | 11,69 | 13,32 | 11,69 | 12,74 | 9,47% | - |
| 14.11.2025 | 12,22 | 12,22 | 11,44 | 11,63 | -5,67% | - |
| 13.11.2025 | 12,41 | 12,47 | 12,18 | 12,33 | -0,75% | - |
| 12.11.2025 | 12,59 | 12,59 | 12,24 | 12,43 | -0,73% | - |
| 11.11.2025 | 12,47 | 12,62 | 12,43 | 12,52 | 0,44% | - |
| 10.11.2025 | 12,48 | 12,60 | 12,39 | 12,46 | 0,45% | - |
| 07.11.2025 | 12,53 | 12,59 | 12,37 | 12,41 | -0,89% | - |
| 06.11.2025 | 12,55 | 12,57 | 12,39 | 12,52 | 0,64% | - |
| 05.11.2025 | 12,59 | 12,59 | 12,44 | 12,44 | -1,00% | - |
| 04.11.2025 | 12,74 | 12,74 | 12,50 | 12,56 | -0,95% | - |
| 03.11.2025 | 12,81 | 12,81 | 12,49 | 12,68 | -0,47% | - |
| 31.10.2025 | 12,79 | 12,85 | 12,69 | 12,74 | -0,41% | - |
| 30.10.2025 | 13,00 | 13,00 | 12,76 | 12,80 | -1,29% | - |
| 29.10.2025 | 13,53 | 13,59 | 12,96 | 12,96 | -3,61% | - |
| 28.10.2025 | 13,40 | 13,50 | 13,32 | 13,45 | 0,34% | - |
| 27.10.2025 | 13,98 | 13,98 | 13,40 | 13,40 | -2,38% | - |
| 23.10.2025 | 13,75 | 13,79 | 13,70 | 13,73 | -0,27% | - |
| 22.10.2025 | 13,85 | 13,85 | 13,69 | 13,77 | -0,62% | - |
| 21.10.2025 | 13,98 | 14,04 | 13,85 | 13,85 | -0,84% | - |
| 20.10.2025 | 13,88 | 14,05 | 13,85 | 13,97 | 1,60% | - |
| 17.10.2025 | 13,85 | 13,90 | 13,75 | 13,75 | -0,73% | - |
| 16.10.2025 | 14,13 | 14,17 | 13,76 | 13,85 | -1,50% | - |
| 15.10.2025 | 13,94 | 14,07 | 13,94 | 14,06 | 1,21% | - |
| 14.10.2025 | 13,87 | 13,97 | 13,84 | 13,89 | -0,49% | - |
| 13.10.2025 | 13,99 | 14,09 | 13,86 | 13,96 | 1,27% | - |
| 09.10.2025 | 13,14 | 13,87 | 13,06 | 13,79 | 4,68% | - |
| 08.10.2025 | 13,06 | 13,23 | 13,05 | 13,17 | 1,14% | - |
| 07.10.2025 | 13,32 | 13,39 | 13,02 | 13,02 | -2,29% | - |
| 06.10.2025 | 13,33 | 13,33 | 13,10 | 13,33 | 0,50% | - |
| 03.10.2025 | 13,08 | 13,28 | 13,06 | 13,26 | 1,36% | - |
| 02.10.2025 | 13,20 | 13,22 | 13,01 | 13,09 | -0,66% | - |
| 01.10.2025 | 13,04 | 13,17 | 13,00 | 13,17 | 0,96% | - |
| 30.09.2025 | 13,07 | 13,11 | 13,00 | 13,05 | -0,55% | - |
| 29.09.2025 | 13,14 | 13,20 | 13,06 | 13,12 | 0,30% | - |
| 26.09.2025 | 13,07 | 13,11 | 13,05 | 13,08 | 0,58% | - |
| 25.09.2025 | 13,04 | 13,08 | 12,99 | 13,01 | -0,41% | - |
| 24.09.2025 | 13,14 | 13,20 | 13,00 | 13,06 | -0,64% | - |
| 23.09.2025 | 13,25 | 13,39 | 13,14 | 13,14 | -0,85% | - |
| 22.09.2025 | 13,20 | 13,28 | 13,11 | 13,26 | -1,15% | - |
| 19.09.2025 | 13,53 | 13,53 | 13,40 | 13,41 | -0,77% | - |
| 18.09.2025 | 13,37 | 13,51 | 13,35 | 13,51 | 1,01% | - |
| 17.09.2025 | 13,40 | 13,58 | 13,36 | 13,38 | 0,36% | - |
| 16.09.2025 | 13,45 | 13,49 | 13,23 | 13,33 | -1,01% | - |
| 15.09.2025 | 13,53 | 13,54 | 13,39 | 13,47 | -1,55% | - |
| 11.09.2025 | 13,39 | 13,68 | 13,33 | 13,68 | 2,33% | - |
| 10.09.2025 | 13,43 | 13,45 | 13,26 | 13,37 | -0,36% | - |
| 09.09.2025 | 13,51 | 13,53 | 13,33 | 13,41 | -0,95% | - |
| 08.09.2025 | 13,53 | 13,55 | 13,41 | 13,54 | 0,52% | - |
| 05.09.2025 | 13,32 | 13,47 | 13,24 | 13,47 | 1,30% | - |
| 04.09.2025 | 13,40 | 13,54 | 13,28 | 13,30 | -1,53% | - |
| 03.09.2025 | 13,54 | 13,54 | 13,38 | 13,51 | -0,81% | - |
| 02.09.2025 | 13,43 | 13,62 | 13,43 | 13,62 | 1,99% | - |
| 29.08.2025 | 13,43 | 13,46 | 13,32 | 13,35 | -0,84% | - |
| 28.08.2025 | 13,56 | 13,56 | 13,24 | 13,47 | -0,82% | - |
| 27.08.2025 | 13,57 | 13,63 | 13,33 | 13,58 | 0,01% | - |
| 26.08.2025 | 13,18 | 13,73 | 13,18 | 13,58 | 3,61% | - |
| 25.08.2025 | 13,00 | 13,16 | 12,97 | 13,10 | 1,05% | - |
| 22.08.2025 | 12,64 | 13,01 | 12,64 | 12,97 | 3,03% | - |
| 21.08.2025 | 12,54 | 12,64 | 12,52 | 12,59 | 0,11% | - |
| 20.08.2025 | 12,68 | 12,68 | 12,44 | 12,57 | -0,79% | - |
| 19.08.2025 | 12,49 | 12,67 | 12,49 | 12,67 | 1,00% | - |
| 18.08.2025 | 12,56 | 12,69 | 12,47 | 12,55 | -0,09% | - |
| 15.08.2025 | 12,54 | 12,70 | 12,39 | 12,56 | 1,06% | - |
| 14.08.2025 | 13,25 | 13,25 | 12,30 | 12,43 | -9,30% | - |
| 13.08.2025 | 13,64 | 13,70 | 13,50 | 13,70 | 0,98% | - |
| 12.08.2025 | 13,39 | 13,57 | 13,39 | 13,57 | 1,65% | - |
| 11.08.2025 | 13,18 | 13,35 | 13,09 | 13,35 | 1,64% | - |
| 08.08.2025 | 13,25 | 13,30 | 13,05 | 13,13 | -0,60% | - |
| 07.08.2025 | 13,48 | 13,48 | 13,20 | 13,21 | -1,79% | - |
| 06.08.2025 | 13,26 | 13,53 | 13,25 | 13,45 | 2,27% | - |
| 05.08.2025 | 13,14 | 13,18 | 13,05 | 13,15 | 0,16% | - |
| 04.08.2025 | 13,20 | 13,26 | 13,12 | 13,13 | -0,23% | - |
| 01.08.2025 | 13,33 | 13,39 | 13,14 | 13,16 | -2,34% | - |
| 31.07.2025 | 13,49 | 13,51 | 13,36 | 13,48 | 0,14% | - |
| 30.07.2025 | 13,55 | 13,72 | 13,45 | 13,46 | -0,60% | - |
| 29.07.2025 | 13,61 | 13,67 | 13,49 | 13,54 | -0,28% | - |
| 28.07.2025 | 13,77 | 13,77 | 13,58 | 13,58 | -0,96% | - |
| 25.07.2025 | 13,69 | 13,71 | 13,47 | 13,71 | 0,38% | - |
| 24.07.2025 | 13,80 | 13,85 | 13,65 | 13,66 | -1,71% | - |
| 23.07.2025 | 13,86 | 13,89 | 13,71 | 13,89 | 1,24% | - |
| 22.07.2025 | 13,52 | 13,76 | 13,52 | 13,72 | 1,45% | - |
| 21.07.2025 | 13,59 | 13,77 | 13,52 | 13,53 | -0,20% | - |